Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.31 | 22.05 | 20.93 | 22.05 | 1,772,254 | +0.88(+4.15%) |
May 28, 2009 | 21.05 | 21.30 | 20.46 | 21.17 | 1,764,574 | +0.41(+2.00%) |
May 27, 2009 | 21.55 | 21.62 | 20.59 | 20.76 | 2,202,081 | -0.80(-3.73%) |
May 26, 2009 | 20.26 | 21.73 | 20.08 | 21.56 | 1,866,439 | +1.23(+6.02%) |
May 22, 2009 | 20.87 | 21.08 | 20.28 | 20.34 | 1,683,910 | -0.50(-2.40%) |
May 21, 2009 | 20.54 | 21.07 | 20.22 | 20.84 | 2,391,504 | +0.04(+0.21%) |
May 20, 2009 | 21.22 | 21.87 | 20.69 | 20.80 | 3,379,720 | -0.05(-0.23%) |
May 19, 2009 | 21.34 | 21.57 | 20.67 | 20.84 | 1,874,184 | -0.60(-2.79%) |
May 18, 2009 | 19.95 | 21.54 | 19.93 | 21.44 | 1,855,093 | +1.70(+8.61%) |
May 15, 2009 | 20.33 | 20.50 | 19.35 | 19.74 | 1,626,705 | -0.76(-3.69%) |
May 14, 2009 | 19.59 | 20.76 | 19.30 | 20.50 | 2,061,561 | +0.75(+3.80%) |
May 13, 2009 | 20.68 | 20.68 | 19.58 | 19.75 | 2,412,754 | -1.52(-7.16%) |
May 12, 2009 | 21.64 | 21.84 | 20.44 | 21.27 | 1,933,447 | -0.15(-0.71%) |
May 11, 2009 | 21.76 | 22.03 | 21.37 | 21.42 | 1,678,553 | -0.87(-3.91%) |
May 08, 2009 | 21.00 | 22.50 | 20.88 | 22.29 | 1,947,459 | +1.49(+7.18%) |
May 07, 2009 | 22.46 | 22.53 | 20.29 | 20.80 | 2,080,479 | -1.39(-6.26%) |
May 06, 2009 | 21.65 | 22.29 | 21.14 | 22.19 | 3,216,814 | +0.85(+4.00%) |
May 05, 2009 | 22.00 | 22.00 | 21.12 | 21.34 | 2,909,760 | -0.79(-3.58%) |
May 04, 2009 | 21.15 | 22.18 | 21.15 | 22.13 | 2,195,125 | +1.71(+8.36%) |
May 01, 2009 | 21.18 | 21.18 | 20.14 | 20.42 | 2,276,313 | -0.75(-3.54%) |
Apr 30, 2009 | 21.61 | 21.98 | 21.03 | 21.17 | 2,524,917 | +0.02(+0.09%) |
Apr 29, 2009 | 20.50 | 21.49 | 20.37 | 21.16 | 2,705,683 | +0.77(+3.80%) |
Apr 28, 2009 | 19.49 | 20.81 | 19.49 | 20.38 | 3,317,009 | +0.28(+1.39%) |
Apr 27, 2009 | 20.70 | 20.98 | 19.42 | 20.10 | 2,712,651 | -1.24(-5.83%) |
Apr 24, 2009 | 20.39 | 22.01 | 20.09 | 21.34 | 4,951,784 | +1.02(+5.01%) |
Apr 23, 2009 | 19.66 | 20.47 | 19.21 | 20.33 | 3,957,710 | +0.87(+4.48%) |
Apr 22, 2009 | 19.77 | 20.49 | 19.32 | 19.45 | 4,641,854 | -0.42(-2.12%) |
Apr 21, 2009 | 18.08 | 20.18 | 17.86 | 19.88 | 5,014,731 | +1.33(+7.20%) |
Apr 20, 2009 | 20.08 | 20.17 | 18.31 | 18.54 | 2,372,128 | -2.13(-10.29%) |
Apr 17, 2009 | 20.38 | 21.44 | 19.88 | 20.67 | 3,197,368 | +0.21(+1.01%) |
Apr 16, 2009 | 19.65 | 21.24 | 18.80 | 20.46 | 2,964,532 | +0.78(+3.96%) |
Apr 15, 2009 | 17.88 | 19.73 | 17.77 | 19.68 | 3,045,104 | +1.75(+9.76%) |
Apr 14, 2009 | 19.26 | 19.55 | 17.93 | 17.93 | 3,426,273 | -1.71(-8.69%) |
Apr 13, 2009 | 19.34 | 20.11 | 18.81 | 19.64 | 2,941,361 | +0.05(+0.28%) |
Apr 09, 2009 | 18.07 | 19.66 | 17.69 | 19.58 | 2,162,172 | +2.30(+13.29%) |
Apr 08, 2009 | 17.06 | 17.39 | 16.73 | 17.28 | 2,423,944 | +0.45(+2.68%) |
Apr 07, 2009 | 17.89 | 18.06 | 16.82 | 16.83 | 2,094,606 | -1.58(-8.60%) |
Apr 06, 2009 | 18.28 | 18.87 | 17.78 | 18.42 | 2,300,311 | -0.24(-1.31%) |
Apr 03, 2009 | 17.04 | 18.74 | 16.72 | 18.66 | 2,667,795 | +1.61(+9.44%) |
Apr 02, 2009 | 16.37 | 17.32 | 16.18 | 17.05 | 2,262,459 | +1.25(+7.91%) |
Apr 01, 2009 | 15.68 | 16.16 | 15.52 | 15.80 | 1,786,417 | -0.28(-1.74%) |
Mar 31, 2009 | 15.17 | 16.24 | 15.04 | 16.08 | 1,247,070 | +1.16(+7.80%) |
Mar 30, 2009 | 15.08 | 15.35 | 14.78 | 14.92 | 1,479,296 | -1.84(-10.98%) |
Mar 26, 2009 | 16.47 | 16.82 | 15.60 | 16.76 | 2,460,494 | +0.53(+3.27%) |
Mar 25, 2009 | 16.22 | 16.69 | 14.93 | 16.23 | 2,040,009 | +0.18(+1.14%) |
Mar 24, 2009 | 16.82 | 17.55 | 15.97 | 16.05 | 1,711,955 | -1.45(-8.29%) |
Mar 23, 2009 | 16.03 | 17.50 | 16.01 | 17.50 | 1,398,611 | +2.51(+16.71%) |
Mar 20, 2009 | 16.47 | 16.47 | 14.95 | 14.99 | 1,313,847 | -1.69(-10.15%) |
Mar 19, 2009 | 18.03 | 18.13 | 16.64 | 16.69 | 2,044,834 | -1.12(-6.26%) |
Mar 18, 2009 | 16.69 | 17.85 | 16.16 | 17.80 | 3,798,302 | +0.91(+5.41%) |
Mar 17, 2009 | 15.60 | 16.96 | 15.37 | 16.89 | 3,328,137 | +1.21(+7.74%) |
Mar 16, 2009 | 17.49 | 17.49 | 15.63 | 15.68 | 4,369,872 | -1.41(-8.27%) |
Mar 13, 2009 | 17.65 | 17.65 | 16.49 | 17.09 | 0 | -0.40(-2.27%) |
Mar 12, 2009 | 16.15 | 17.62 | 15.91 | 17.49 | 2,788,038 | +1.40(+8.72%) |
Mar 11, 2009 | 16.54 | 16.72 | 15.90 | 16.08 | 3,146,682 | -0.32(-1.93%) |
Mar 10, 2009 | 14.61 | 16.44 | 14.57 | 16.40 | 3,127,979 | +2.08(+14.56%) |
Mar 09, 2009 | 13.53 | 14.34 | 13.53 | 14.32 | 3,944,326 | +0.32(+2.26%) |
Mar 06, 2009 | 14.38 | 14.38 | 13.16 | 14.00 | 0 | -0.20(-1.37%) |
Mar 05, 2009 | 14.74 | 14.91 | 14.10 | 14.19 | 1,620,134 | -1.04(-6.80%) |
Mar 04, 2009 | 15.21 | 15.50 | 14.69 | 15.23 | 1,997,303 | +0.53(+3.61%) |